Axsome Therapeutics Inc. (AXSM)
NASDAQ: AXSM
· Real-Time Price · USD
109.55
0.80 (0.74%)
At close: Aug 15, 2025, 12:09 PM
AXSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 109.17 | 110.26 | 107.81 | 108.75 | 108.75 | -0.59% | 354,312 |
| Aug 13, 2025 | 105.00 | 110.34 | 104.15 | 109.39 | 109.39 | 3.95% | 589,400 |
| Aug 12, 2025 | 104.16 | 105.49 | 103.40 | 105.23 | 105.23 | 1.22% | 428,800 |
| Aug 11, 2025 | 104.91 | 105.50 | 102.67 | 103.96 | 103.96 | -0.80% | 307,042 |
| Aug 8, 2025 | 104.74 | 105.95 | 103.28 | 104.80 | 104.80 | 0.46% | 311,400 |
| Aug 7, 2025 | 103.53 | 104.42 | 101.88 | 104.32 | 104.32 | 1.03% | 411,800 |
| Aug 6, 2025 | 102.37 | 104.35 | 101.11 | 103.26 | 103.26 | -0.32% | 553,819 |
| Aug 5, 2025 | 106.12 | 106.99 | 102.33 | 103.59 | 103.59 | -2.77% | 922,000 |
| Aug 4, 2025 | 108.00 | 109.88 | 96.09 | 106.54 | 106.54 | 3.42% | 1,089,207 |
| Aug 1, 2025 | 101.31 | 103.33 | 100.22 | 103.02 | 103.02 | 1.62% | 838,863 |
| Jul 31, 2025 | 102.15 | 103.49 | 101.22 | 101.38 | 101.38 | 0.12% | 781,913 |
| Jul 30, 2025 | 101.35 | 103.99 | 100.57 | 101.26 | 101.26 | 0.85% | 598,400 |
| Jul 29, 2025 | 100.82 | 101.41 | 99.70 | 100.41 | 100.41 | 0.02% | 563,831 |
| Jul 28, 2025 | 101.38 | 102.15 | 99.38 | 100.39 | 100.39 | -0.44% | 699,789 |
| Jul 25, 2025 | 105.27 | 105.86 | 100.78 | 100.83 | 100.83 | -3.94% | 855,005 |
| Jul 24, 2025 | 106.65 | 106.99 | 104.47 | 104.97 | 104.97 | -1.31% | 431,400 |
| Jul 23, 2025 | 103.16 | 106.46 | 101.36 | 106.36 | 106.36 | 3.72% | 747,302 |
| Jul 22, 2025 | 110.00 | 110.19 | 102.54 | 102.55 | 102.55 | -6.50% | 1,120,007 |
| Jul 21, 2025 | 111.70 | 113.98 | 109.30 | 109.68 | 109.68 | -1.81% | 467,432 |
| Jul 18, 2025 | 113.06 | 113.66 | 111.20 | 111.70 | 111.70 | -0.48% | 453,700 |